U.S. markets open in 8 hours 55 minutes
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,986.75 +14.50 (+0.07%) E-mini Russell 2000 Index Futur
2,043.20 -1.70 (-0.08%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.70 -2.10 (-0.09%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240712C00055000 | 2024-05-31 12:08PM EDT | 55.00 | 13.13 | 11.45 | 13.70 | 0.00 | - | 1 | 1 | 75.98% |
| MRVL240712C00060000 | 2024-06-12 9:34AM EDT | 60.00 | 12.20 | 8.40 | 9.45 | 0.00 | - | 1 | 8 | 59.08% |
| MRVL240712C00065000 | 2024-06-21 1:57PM EDT | 65.00 | 7.36 | 4.20 | 4.45 | 0.00 | - | 50 | 51 | 43.38% |
| MRVL240712C00066000 | 2024-06-25 9:47AM EDT | 66.00 | 3.50 | 3.55 | 3.70 | -2.98 | -45.99% | 2 | 50 | 41.60% |
| MRVL240712C00067000 | 2024-06-25 1:08PM EDT | 67.00 | 2.70 | 2.73 | 3.05 | -1.89 | -41.18% | 7 | 17 | 40.67% |
| MRVL240712C00068000 | 2024-06-25 11:27AM EDT | 68.00 | 2.48 | 2.34 | 2.49 | -0.07 | -2.75% | 8 | 39 | 40.21% |
| MRVL240712C00069000 | 2024-06-25 3:35PM EDT | 69.00 | 1.92 | 1.86 | 2.07 | +0.07 | +3.78% | 87 | 96 | 41.02% |
| MRVL240712C00070000 | 2024-06-25 3:12PM EDT | 70.00 | 1.52 | 1.41 | 1.60 | -0.08 | -5.00% | 111 | 79 | 39.82% |
| MRVL240712C00071000 | 2024-06-25 3:53PM EDT | 71.00 | 1.18 | 1.03 | 1.32 | -0.33 | -21.85% | 31 | 26 | 40.87% |
| MRVL240712C00072000 | 2024-06-25 2:17PM EDT | 72.00 | 0.97 | 0.88 | 1.51 | -0.08 | -7.62% | 55 | 108 | 50.02% |
| MRVL240712C00073000 | 2024-06-25 3:54PM EDT | 73.00 | 0.70 | 0.70 | 0.88 | -0.30 | -30.00% | 148 | 131 | 42.58% |
| MRVL240712C00074000 | 2024-06-25 3:32PM EDT | 74.00 | 0.55 | 0.35 | 0.58 | -0.17 | -23.61% | 6 | 440 | 40.09% |
| MRVL240712C00075000 | 2024-06-25 3:02PM EDT | 75.00 | 0.42 | 0.40 | 0.43 | -0.03 | -6.67% | 214 | 122 | 39.94% |
| MRVL240712C00076000 | 2024-06-25 11:47AM EDT | 76.00 | 0.34 | 0.11 | 0.33 | -0.02 | -5.56% | 16 | 80 | 40.43% |
| MRVL240712C00077000 | 2024-06-24 11:16AM EDT | 77.00 | 0.50 | 0.23 | 0.25 | 0.00 | - | 3 | 41 | 40.77% |
| MRVL240712C00078000 | 2024-06-25 3:50PM EDT | 78.00 | 0.18 | 0.17 | 0.20 | -0.20 | -52.63% | 23 | 53 | 41.70% |
| MRVL240712C00079000 | 2024-06-25 3:15PM EDT | 79.00 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 2 | 62 | 41.99% |
| MRVL240712C00080000 | 2024-06-25 2:48PM EDT | 80.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 20 | 106 | 42.87% |
| MRVL240712C00081000 | 2024-06-25 3:35PM EDT | 81.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 3 | 165 | 43.95% |
| MRVL240712C00082000 | 2024-06-25 9:30AM EDT | 82.00 | 0.10 | 0.07 | 0.08 | -0.08 | -44.44% | 3 | 46 | 44.73% |
| MRVL240712C00083000 | 2024-06-24 3:18PM EDT | 83.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 7 | 46.09% |
| MRVL240712C00084000 | 2024-06-25 1:19PM EDT | 84.00 | 0.07 | 0.05 | 0.06 | -0.37 | -84.09% | 2 | 528 | 47.27% |
| MRVL240712C00085000 | 2024-06-25 3:53PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 10 | 101 | 49.61% |
| MRVL240712C00086000 | 2024-06-20 12:23PM EDT | 86.00 | 0.32 | 0.03 | 0.05 | 0.00 | - | - | 4 | 50.39% |
| MRVL240712C00087000 | 2024-06-24 12:50PM EDT | 87.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 4 | 50.78% |
| MRVL240712C00088000 | 2024-06-25 3:36PM EDT | 88.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 4 | 9 | 52.73% |
| MRVL240712C00090000 | 2024-06-25 11:12AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 34 | 53.52% |
| MRVL240712C00095000 | 2024-06-20 3:20PM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 58.59% |
| MRVL240712C00100000 | 2024-06-21 11:02AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 70.70% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240712P00045000 | 2024-06-06 11:28AM EDT | 45.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 8 | 91.80% |
| MRVL240712P00050000 | 2024-06-05 1:09PM EDT | 50.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 6 | 78.13% |
| MRVL240712P00055000 | 2024-06-14 12:32PM EDT | 55.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 33 | 50.59% |
| MRVL240712P00057000 | 2024-06-24 12:28PM EDT | 57.00 | 0.07 | 0.07 | 0.20 | 0.00 | - | 52 | 70 | 50.20% |
| MRVL240712P00058000 | 2024-06-24 3:47PM EDT | 58.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 23 | 786 | 43.56% |
| MRVL240712P00059000 | 2024-06-25 10:53AM EDT | 59.00 | 0.16 | 0.11 | 0.20 | +0.04 | +33.33% | 8 | 11 | 46.09% |
| MRVL240712P00060000 | 2024-06-25 9:57AM EDT | 60.00 | 0.23 | 0.16 | 0.17 | +0.05 | +27.78% | 8 | 1,192 | 40.33% |
| MRVL240712P00061000 | 2024-06-25 10:06AM EDT | 61.00 | 0.28 | 0.21 | 0.23 | +0.03 | +12.00% | 6 | 655 | 39.06% |
| MRVL240712P00062000 | 2024-06-25 10:23AM EDT | 62.00 | 0.40 | 0.30 | 0.50 | +0.10 | +33.33% | 6 | 3,312 | 43.95% |
| MRVL240712P00063000 | 2024-06-25 2:48PM EDT | 63.00 | 0.46 | 0.42 | 0.60 | -0.21 | -31.34% | 42 | 683 | 41.65% |
| MRVL240712P00064000 | 2024-06-25 11:24AM EDT | 64.00 | 0.67 | 0.51 | 0.82 | -0.61 | -47.66% | 12 | 65 | 41.55% |
| MRVL240712P00065000 | 2024-06-25 2:21PM EDT | 65.00 | 0.85 | 0.82 | 1.07 | -0.21 | -19.81% | 10 | 85 | 40.97% |
| MRVL240712P00066000 | 2024-06-25 3:47PM EDT | 66.00 | 1.19 | 1.12 | 1.33 | -0.03 | -2.46% | 10 | 146 | 39.55% |
| MRVL240712P00067000 | 2024-06-25 3:37PM EDT | 67.00 | 1.54 | 1.48 | 1.65 | -0.41 | -21.03% | 106 | 149 | 38.18% |
| MRVL240712P00068000 | 2024-06-25 3:52PM EDT | 68.00 | 2.03 | 1.93 | 2.09 | -0.45 | -18.15% | 93 | 167 | 37.82% |
| MRVL240712P00069000 | 2024-06-25 12:22PM EDT | 69.00 | 2.53 | 2.39 | 2.70 | 0.00 | - | 56 | 75 | 39.11% |
| MRVL240712P00070000 | 2024-06-25 3:32PM EDT | 70.00 | 3.05 | 3.00 | 3.15 | +0.17 | +5.90% | 2 | 101 | 36.48% |
| MRVL240712P00071000 | 2024-06-24 3:46PM EDT | 71.00 | 3.88 | 3.65 | 3.85 | 0.00 | - | 8 | 31 | 36.96% |
| MRVL240712P00072000 | 2024-06-25 1:37PM EDT | 72.00 | 4.57 | 4.40 | 5.55 | +0.61 | +15.40% | 1 | 123 | 55.59% |
| MRVL240712P00073000 | 2024-06-25 10:43AM EDT | 73.00 | 5.38 | 4.90 | 7.10 | +0.88 | +19.56% | 26 | 42 | 50.44% |
| MRVL240712P00074000 | 2024-06-25 10:43AM EDT | 74.00 | 6.20 | 6.00 | 6.30 | +0.42 | +7.27% | 25 | 87 | 39.55% |
| MRVL240712P00075000 | 2024-06-24 10:33AM EDT | 75.00 | 5.72 | 6.40 | 7.95 | 0.00 | - | 1 | 35 | 58.89% |
| MRVL240712P00077000 | 2024-06-17 2:45PM EDT | 77.00 | 6.15 | 8.10 | 9.15 | 0.00 | - | 5 | 16 | 46.58% |
| MRVL240712P00078000 | 2024-05-30 2:23PM EDT | 78.00 | 5.70 | 8.65 | 11.00 | 0.00 | - | 1 | 1 | 72.80% |
| MRVL240712P00082000 | 2024-06-17 2:45PM EDT | 82.00 | 10.41 | 12.35 | 14.80 | 0.00 | - | 5 | 15 | 82.91% |
© 2024 Yahoo. Todos los derechos reservados.